Global X Bitcoin Covered Call ETF (NY:BCCC)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 07, 2026	18.87	18.89	18.69	18.75	36,912	-0.21(-1.11%)
Jan 06, 2026	19.12	19.12	18.77	18.96	3,534	-0.12(-0.63%)
Jan 05, 2026	18.92	19.15	18.92	19.08	28,093	+0.35(+1.90%)
Jan 02, 2026	18.75	18.82	18.57	18.73	13,370	+0.33(+1.77%)
Dec 31, 2025	18.48	18.48	18.35	18.40	11,698	+0.06(+0.33%)
Dec 30, 2025	18.41	18.54	18.34	18.34	5,347	+0.09(+0.50%)
Dec 29, 2025	18.33	18.34	18.23	18.25	4,507	-0.06(-0.34%)
Dec 26, 2025	18.39	18.39	18.16	18.31	8,009	+0.11(+0.62%)
Dec 24, 2025	18.11	18.22	18.00	18.20	31,358	+0.02(+0.11%)
Dec 23, 2025	18.09	18.23	18.02	18.18	5,412	-0.13(-0.73%)
Dec 22, 2025	18.43	18.53	18.20	18.31	17,635	+0.11(+0.59%)
Dec 19, 2025	18.17	18.27	18.00	18.20	13,679	+0.64(+3.64%)
Dec 18, 2025	18.25	18.26	17.51	17.56	17,929	-0.20(-1.11%)
Dec 17, 2025	18.04	18.45	17.66	17.76	6,291	-0.31(-1.74%)
Dec 16, 2025	17.86	18.17	17.86	18.07	8,146	+0.29(+1.66%)
Dec 15, 2025	18.31	18.36	17.69	17.78	38,135	-0.70(-3.81%)
Dec 12, 2025	18.68	18.68	18.45	18.48	6,499	-0.15(-0.79%)
Dec 11, 2025	18.32	18.65	18.30	18.63	31,472	+0.03(+0.16%)
Dec 10, 2025	18.54	18.81	18.54	18.60	9,756	-0.05(-0.26%)
Dec 09, 2025	18.42	18.85	18.42	18.65	4,389	+0.28(+1.54%)
Dec 08, 2025	18.40	18.45	18.22	18.37	29,818	+0.19(+1.04%)
Dec 05, 2025	18.33	18.46	18.06	18.18	13,668	-0.37(-1.97%)
Dec 04, 2025	18.58	18.60	18.30	18.54	10,041	-0.02(-0.11%)
Dec 03, 2025	18.52	18.64	18.49	18.56	4,542	+0.31(+1.69%)
Dec 02, 2025	17.99	18.44	17.90	18.25	10,922	+0.93(+5.38%)
Dec 01, 2025	17.53	17.55	17.10	17.32	37,837	-0.90(-4.96%)
Nov 28, 2025	18.41	18.44	18.19	18.23	13,831	+0.10(+0.55%)
Nov 26, 2025	17.81	18.14	17.76	18.13	12,656	+0.30(+1.70%)
Nov 25, 2025	17.66	17.90	17.64	17.82	12,175	-0.12(-0.69%)
Nov 24, 2025	17.48	17.98	17.48	17.95	11,442	+0.66(+3.84%)
Nov 21, 2025	17.09	17.46	16.96	17.28	7,709	-0.35(-1.98%)
Nov 20, 2025	18.59	18.60	17.61	17.63	30,349	-0.65(-3.56%)
Nov 19, 2025	18.61	18.63	18.08	18.28	12,881	-0.59(-3.13%)
Nov 18, 2025	18.74	18.98	18.65	18.87	17,001	+0.23(+1.22%)
Nov 17, 2025	19.01	19.19	18.54	18.65	16,624	-0.36(-1.90%)
Nov 14, 2025	19.29	19.56	19.00	19.01	12,096	-0.75(-3.79%)
Nov 13, 2025	20.48	20.55	19.75	19.76	10,563	-0.67(-3.27%)
Nov 12, 2025	20.84	20.87	20.30	20.43	21,753	-0.14(-0.66%)
Nov 11, 2025	20.76	20.80	20.56	20.56	11,266	-0.45(-2.13%)
Nov 10, 2025	20.93	21.02	20.79	21.01	10,825	+0.40(+1.96%)
Nov 07, 2025	20.07	20.68	20.07	20.61	9,606	+0.36(+1.80%)
Nov 06, 2025	20.54	20.54	20.11	20.24	14,003	-0.33(-1.59%)
Nov 05, 2025	20.35	20.70	20.35	20.57	11,659	+0.43(+2.13%)
Nov 04, 2025	20.33	20.50	20.03	20.14	70,082	-0.55(-2.66%)